ジーエヌアイグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 30 | 30 | 29 | 30 | ±0 | ±0% | 465,000 |
| 2010/06/15 | 30 | 30 | 29 | 30 | ±0 | ±0% | 230,000 |
| 2010/06/14 | 30 | 31 | 30 | 30 | ±0 | ±0% | 433,000 |
| 2010/06/11 | 30 | 30 | 29 | 30 | ±0 | ±0% | 746,000 |
| 2010/06/10 | 30 | 31 | 29 | 30 | ±0 | ±0% | 821,000 |
| 2010/06/09 | 29 | 30 | 29 | 30 | +2 | +7.1% | 662,000 |
| 2010/06/08 | 29 | 29 | 28 | 28 | ±0 | ±0% | 346,000 |
| 2010/06/07 | 29 | 29 | 28 | 28 | -1 | -3.4% | 395,000 |
| 2010/06/04 | 29 | 30 | 29 | 29 | -1 | -3.3% | 305,000 |
| 2010/06/03 | 29 | 30 | 28 | 30 | +1 | +3.4% | 548,000 |
| 2010/06/02 | 29 | 29 | 28 | 29 | ±0 | ±0% | 443,000 |
| 2010/06/01 | 30 | 30 | 29 | 29 | ±0 | ±0% | 1,526,000 |
| 2010/05/31 | 28 | 31 | 28 | 29 | +1 | +3.6% | 1,941,000 |
| 2010/05/28 | 27 | 29 | 27 | 28 | +1 | +3.7% | 1,453,000 |
| 2010/05/27 | 26 | 27 | 25 | 27 | ±0 | ±0% | 471,000 |
| 2010/05/26 | 26 | 27 | 25 | 27 | ±0 | ±0% | 857,000 |
| 2010/05/25 | 26 | 27 | 26 | 27 | ±0 | ±0% | 772,000 |
| 2010/05/24 | 26 | 27 | 25 | 27 | +1 | +3.8% | 548,000 |
| 2010/05/21 | 25 | 26 | 24 | 26 | ±0 | ±0% | 974,000 |
| 2010/05/20 | 26 | 27 | 25 | 26 | ±0 | ±0% | 566,000 |
| 2010/05/19 | 26 | 27 | 25 | 26 | ±0 | ±0% | 2,367,000 |
| 2010/05/18 | 28 | 28 | 26 | 26 | -2 | -7.1% | 1,191,000 |
| 2010/05/17 | 29 | 29 | 27 | 28 | -1 | -3.4% | 1,191,000 |
| 2010/05/14 | 27 | 29 | 27 | 29 | +1 | +3.6% | 1,870,000 |
| 2010/05/13 | 27 | 29 | 27 | 28 | +1 | +3.7% | 2,959,000 |
| 2010/05/12 | 28 | 29 | 27 | 27 | -1 | -3.6% | 1,507,000 |
| 2010/05/11 | 30 | 30 | 28 | 28 | -1 | -3.4% | 2,069,000 |
| 2010/05/10 | 29 | 31 | 29 | 29 | -1 | -3.3% | 1,314,000 |
| 2010/05/07 | 30 | 32 | 27 | 30 | -1 | -3.2% | 5,062,000 |
| 2010/05/06 | 32 | 32 | 31 | 31 | -1 | -3.1% | 946,000 |
| 2010/04/30 | 32 | 33 | 31 | 32 | ±0 | ±0% | 851,000 |
| 2010/04/28 | 32 | 32 | 31 | 32 | ±0 | ±0% | 789,000 |
| 2010/04/27 | 33 | 33 | 32 | 32 | -1 | -3% | 1,063,000 |
| 2010/04/26 | 32 | 34 | 32 | 33 | +2 | +6.5% | 2,272,000 |
| 2010/04/23 | 32 | 33 | 31 | 31 | -1 | -3.1% | 737,000 |
| 2010/04/22 | 31 | 32 | 31 | 32 | ±0 | ±0% | 666,000 |
| 2010/04/21 | 32 | 33 | 31 | 32 | ±0 | ±0% | 962,000 |
| 2010/04/20 | 31 | 32 | 30 | 32 | +1 | +3.2% | 1,562,000 |
| 2010/04/19 | 33 | 33 | 31 | 31 | -3 | -8.8% | 2,726,000 |
| 2010/04/16 | 34 | 34 | 33 | 34 | +1 | +3% | 1,622,000 |
| 2010/04/15 | 34 | 35 | 33 | 33 | -2 | -5.7% | 1,279,000 |
| 2010/04/14 | 31 | 35 | 31 | 35 | +4 | +12.9% | 4,338,000 |
| 2010/04/13 | 33 | 34 | 31 | 31 | -2 | -6.1% | 2,771,000 |
| 2010/04/12 | 35 | 35 | 33 | 33 | -2 | -5.7% | 3,966,000 |
| 2010/04/09 | 31 | 35 | 31 | 35 | +4 | +12.9% | 5,352,000 |
| 2010/04/08 | 30 | 31 | 30 | 31 | ±0 | ±0% | 1,160,000 |
| 2010/04/07 | 29 | 31 | 28 | 31 | +2 | +6.9% | 2,598,000 |
| 2010/04/06 | 31 | 32 | 29 | 29 | -1 | -3.3% | 3,742,000 |
| 2010/04/05 | 28 | 32 | 27 | 30 | +2 | +7.1% | 6,076,000 |
| 2010/04/02 | 27 | 28 | 26 | 28 | +2 | +7.7% | 1,499,000 |
3401～
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ジーエヌアイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ジーエヌアイ | 239,400円 | +52.1% | +23.3% | 0.00% | 16.92倍 | 3.53倍 |
|
創薬ベンチャー。米国で人工骨も。中国の特発性肺線維症薬で高シェア、米中に研究開発機能 |
| ネクセラファーマ | 155,100円 | +150.7% | - | 0.00% | 39.64倍 | 2.08倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| 持田薬 | 321,500円 | -1.2% | -37.3% | 2.49% | 25.90倍 | 0.90倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
| 杏林製薬 | 182,200円 | +2.6% | +11.5% | 2.85% | 21.36倍 | 0.83倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| 鳥居薬 | 403,500円 | +7.3% | +16.8% | 2.97% | 24.13倍 | 0.94倍 |
|
ＪＴ傘下。自社製品の腎・透析、アレルゲン等の開発強化。柱の抗ＨＩＶ薬の販売権喪失が直撃 |
市場注目の銘柄
チャート関連のコラム
